日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	926	934	926	932	-0.32%	3,300	-	-0.85%	-	-
09/24	934	935	924	935	-0.32%	2,800	-	-0.64%	-	-
09/18	932	970	912	938	-0.95%	7,600	-	-0.32%	-	-
09/17	936	950	930	947	+0.21%	4,900	-	+0.53%	-	-
09/16	935	945	919	945	+1.61%	15,200	-	+0.32%	-	-
09/15	933	944	930	930	-1.59%	1,000	-	-1.27%	-	-
09/14	927	945	927	945	+0.85%	7,000	-	+0.21%	-	-
09/11	925	939	925	937	-0.32%	1,900	-	-0.74%	-	-
09/10	940	940	940	940	-0.11%	200	-	-0.42%	-	-
09/09	942	942	941	941	-0.21%	200	-	-0.42%	-	-
09/08	930	944	930	943	-0.21%	600	-	-0.21%	-	-
09/07	945	945	945	945	0%	200	-	-0.11%	-	-
09/04	945	945	945	945	-0.21%	100	-	-0.11%	-	-
09/03	948	948	932	947	+0.64%	600	-	0%	-	-
09/02	926	941	917	941	0%	500	-	-0.63%	-	-
09/01	926	949	926	941	0%	1,700	-	-0.74%	-	-
08/31	940	941	940	941	+1.73%	1,000	-	-0.84%	-	-
08/28	934	949	911	925	-2.12%	16,100	-	-2.63%	-	-
08/27	926	950	926	945	+0.43%	14,500	-	-0.74%	-	-
08/26	941	941	941	941	+1.07%	200	-	-1.36%	-	-
08/25	924	941	918	931	-0.85%	4,900	-	-2.62%	-	-
08/24	933	947	933	939	-0.95%	5,000	-	-1.98%	-	-
08/21	944	948	935	948	+0.85%	500	-	-1.25%	-	-
08/20	931	945	931	940	-0.53%	700	-	-2.29%	-	-
08/19	958	958	922	945	0%	2,300	-	-1.97%	-	-
08/18	929	945	905	945	+0.43%	5,500	-	-1.97%	-	-
08/17	939	942	939	941	-1.36%	2,800	-	-2.39%	-	-
08/14	945	960	924	954	-0.1%	5,200	-	-0.93%	-	-
08/13	946	955	945	955	+0.95%	2,200	-	-0.83%	-	-
08/12	934	946	933	946	-0.32%	500	-	-1.66%	-	-
08/10	948	958	938	949	-1.45%	2,700	-	-1.35%	-	-
08/07	965	965	948	963	+1.37%	2,100	-	0%	-	-
08/06	940	951	940	950	-0.42%	600	-	-1.35%	-	-
08/05	953	954	953	954	-0.1%	4,500	-	-0.93%	-	-
08/04	955	955	955	955	0%	400	-	-0.73%	-	-
08/03	947	955	947	955	+0.84%	1,000	-	-0.62%	-	-
07/31	989	989	947	947	-2.77%	4,200	-	-1.35%	-	-
07/30	975	975	974	974	+1.46%	400	-	+1.56%	-	-
07/29	954	960	954	960	+0.95%	1,200	-	+0.21%	-	-
07/28	952	953	950	951	-1.35%	1,300	-	-0.63%	-	-
07/27	970	971	962	964	-0.62%	1,700	-	+0.84%	-	-
07/24	988	988	970	970	-1.92%	2,900	-	+1.57%	-	-
07/23	977	989	976	989	+1.33%	1,300	-	+3.67%	-	-
07/22	970	977	970	976	-2.4%	1,100	-	+2.31%	-	-
07/21	981	1,000	970	1,000	+1.11%	1,700	-	+4.82%	-	-
07/17	1,001	1,001	980	989	+0.3%	2,100	-	+4%	-	-
07/16	990	991	970	986	-0.4%	3,800	-	+3.79%	-	-
07/15	1,073	1,076	964	990	-0.8%	37,100	-	+4.43%	-	-
07/14	923	998	923	998	+6.4%	4,000	-	+5.39%	-	-
07/13	940	940	938	938	+0.21%	300	-	-0.85%	-	-
07/10	928	938	922	936	+0.54%	1,400	-	-1.16%	-	-
07/09	931	935	928	931	-1.27%	1,800	-	-2%	-	-
07/08	945	945	928	943	-0.21%	1,400	-	-1.05%	-	-
07/07	945	945	930	945	0%	1,700	-	-0.94%	-	-
07/06	933	945	927	945	-1.87%	2,700	-	-1.25%	-	-
07/03	953	963	953	963	-0.52%	200	-	+0.42%	-	-
07/02	968	968	968	968	+2.98%	100	-	+0.83%	-	-
07/01	916	940	916	940	+0.97%	2,200	-	-2.29%	-	-
06/30	925	961	925	931	-0.85%	1,900	-	-3.42%	-	-
06/29	924	940	913	939	0%	1,500	-	-2.9%	-	-
06/26	904	940	889	939	+2.18%	2,800	-	-3.2%	-	-
06/25	936	936	919	919	-3.16%	1,600	-	-5.55%	-	-
06/24	948	949	923	949	+1.39%	1,400	-	-2.97%	-	-
06/23	904	936	904	936	+1.96%	1,900	-	-4.39%	-	-
06/22	895	929	882	918	-2.34%	4,900	-	-6.61%	-	-
06/19	954	954	925	940	-1.36%	2,600	-	-4.86%	-	-
06/18	955	955	937	953	-1.75%	7,500	-	-4.12%	-	-
06/17	963	975	949	970	-0.82%	6,000	-	-2.71%	-	-
06/16	918	978	909	978	+4.82%	5,700	-	-2.2%	-	-
06/15	940	961	925	933	-2.3%	1,400	-	-6.98%	-	-
06/12	944	964	937	955	+0.42%	2,700	-	-5.35%	-	-
06/11	969	969	934	951	-1.45%	4,600	-	-5.93%	-	-
06/10	950	965	950	965	0%	700	-	-4.83%	-	-
06/09	966	966	939	965	-0.1%	10,100	-	-5.11%	-	-
06/08	975	980	960	966	-3.88%	3,900	-	-5.2%	-	-
06/05	974	1,005	960	1,005	+0.1%	3,400	-	-1.57%	-	-
06/01	1,000	1,004	997	1,004	+1.93%	1,100	-	-1.86%	-	-
05/29	999	999	984	985	-1.5%	3,900	-	-3.81%	-	-
05/28	996	1,000	983	1,000	0%	3,100	-	-2.44%	-	-
05/27	973	1,000	973	1,000	0%	900	-	-2.53%	-	-
05/26	982	1,000	982	1,000	+0.3%	2,000	-	-2.63%	-	-
05/25	980	997	959	997	+0.2%	6,600	-	-3.11%	-	-
05/22	990	1,005	988	995	-2.45%	2,400	-	-3.59%	-	-
05/21	1,020	1,020	1,002	1,020	+0.79%	1,600	-	-1.45%	-	-
05/20	1,000	1,015	981	1,012	-0.3%	2,800	-	-2.41%	-	-
05/19	1,001	1,048	994	1,015	-1.36%	3,600	-	-2.31%	-	-
05/18	1,008	1,067	998	1,029	+3.63%	14,100	-	-1.25%	-	-
05/15	1,034	1,034	993	993	-3.87%	1,100	-	-4.79%	-	-
05/14	1,044	1,044	981	1,033	-0.86%	7,300	-	-1.34%	-	-
05/13	1,044	1,044	1,030	1,042	-2.98%	3,100	-	-0.57%	-	-
05/12	1,040	1,074	1,036	1,074	+2.48%	1,500	-	+2.29%	-	-
05/11	1,006	1,050	1,006	1,048	+1.45%	17,100	-	-0.66%	-	-
05/08	1,051	1,051	1,001	1,033	-1.81%	3,400	-	-2.18%	-	-
05/07	1,049	1,084	1,020	1,052	-2.5%	11,300	-	-0.47%	-	-
05/01	980	1,079	979	1,079	+7.15%	12,000	-	+1.79%	-	-
04/30	1,005	1,025	1,005	1,007	-2.42%	400	-	-5.09%	-	-
04/28	1,000	1,050	1,000	1,032	+0.39%	12,700	-	-3.19%	-	-
04/27	1,001	1,028	1,000	1,028	+1.28%	7,700	-	-3.93%	-	-
04/24	1,029	1,039	1,013	1,015	-2.31%	1,800	-	-5.14%	-	-
04/23	1,020	1,039	1,015	1,039	-1.05%	1,300	-	-3.26%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	2,475 9,900 6/24	490 1,958 2/24	1,678,800 419,700 6/25	78億3090万	16億4824万	+24.15% 3/25	-34.31% 8/17
2023年 3月期	736 4/12	456 12/29	1,497,400 12/9	24億7825万	15億5623万	+32.71% 12/8	-10.37% 12/28
2024年 3月期	558 12/29	356 2/15	6,822,400 12/29	19億2649万	12億2909万	+22.07% 6/23	-11.05% 5/16
2025年 3月期	639 10/1	365 8/5	130,100 10/21	22億3215万	12億7501万	+27.44% 10/1	-16.32% 8/5
2026年 3月期	1,270 3/17	524 4/7	106,300 9/1	44億8919万	18億5097万	+22.61% 2/3	-8.78% 4/16
最新	932 2026/9/25		3,300	33億114万		-0.85% 940

年間値上がり率

2022/12/30 vs 2021/12/30: -44%（0.56倍）
2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/12/30 vs 2023/12/29: 31%（1.31倍）
2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/09/25 vs 2025/12/30: 34%（1.34倍）
過去安値 356円（2024/02/15）: 162%（2.62倍）
932円（9/25）

アイ・パートナーズフィナンシャル（7345）の株価チャート

株価

9/25

乖離率

2026/04/23～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート